Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alumina Ltd ADR (OP: AWCMY )

4.790 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 5.300 5.343 5.300 5.330 31,115 +0.15(+2.90%)
May 28, 2015 5.277 5.277 5.090 5.180 101,803 -0.03(-0.52%)
May 27, 2015 5.190 5.210 5.190 5.207 32,607 +0.04(+0.82%)
May 26, 2015 5.190 5.220 5.165 5.165 21,380 -0.14(-2.73%)
May 22, 2015 5.310 5.310 5.310 0 -0.10(-1.85%)
May 21, 2015 5.380 5.420 5.380 5.410 20,841 -0.01(-0.18%)
May 20, 2015 5.434 5.440 5.380 5.420 26,789 +0.01(+0.18%)
May 19, 2015 5.410 5.410 5.370 5.410 40,407 -0.06(-1.10%)
May 18, 2015 5.430 5.470 5.430 5.470 6,459 +0.02(+0.37%)
May 15, 2015 5.465 5.465 5.400 5.450 3,542 -0.11(-1.98%)
May 14, 2015 5.565 5.590 5.530 5.560 11,809 -0.02(-0.36%)
May 13, 2015 5.570 5.610 5.570 5.580 18,614 +0.16(+2.95%)
May 12, 2015 5.350 5.430 5.330 5.420 36,164 +0.09(+1.78%)
May 11, 2015 5.290 5.400 5.290 5.325 31,068 -0.00(-0.09%)
May 08, 2015 5.330 5.330 5.319 5.330 10,215 -0.07(-1.30%)
May 07, 2015 5.420 5.460 5.390 5.400 38,045 -0.12(-2.21%)
May 06, 2015 5.560 5.580 5.500 5.522 19,950 +0.23(+4.35%)
May 05, 2015 5.310 5.320 5.280 5.292 17,240 +0.04(+0.79%)
May 04, 2015 5.210 5.260 5.200 5.250 37,657 +0.21(+4.17%)
May 01, 2015 5.040 5.040 5.010 5.040 45,566 +0.22(+4.58%)
Apr 30, 2015 4.820 4.820 4.790 4.819 3,648 -0.26(-5.13%)
Apr 29, 2015 5.070 5.100 5.060 5.080 26,747 -0.10(-1.93%)
Apr 28, 2015 5.170 5.190 5.150 5.180 19,092 +0.12(+2.37%)
Apr 27, 2015 5.061 5.110 5.050 5.060 79,155 +0.06(+1.20%)
Apr 24, 2015 5.010 5.020 5.000 5.000 4,463 -0.01(-0.20%)
Apr 23, 2015 4.969 5.020 4.950 5.010 38,832 -0.01(-0.20%)
Apr 22, 2015 4.950 5.020 4.950 5.020 17,407 +0.12(+2.45%)
Apr 21, 2015 4.900 4.930 4.900 4.900 71,466 -0.03(-0.61%)
Apr 20, 2015 4.860 4.940 4.860 4.930 38,781 -0.05(-1.00%)
Apr 17, 2015 4.960 4.980 4.930 4.980 11,660 -0.11(-2.16%)
Apr 16, 2015 5.030 5.090 5.030 5.090 27,255 +0.10(+2.00%)
Apr 15, 2015 4.960 4.990 4.920 4.990 30,812 +0.03(+0.60%)
Apr 14, 2015 4.935 4.970 4.870 4.960 84,175 +0.02(+0.40%)
Apr 13, 2015 4.940 4.940 4.900 4.940 8,089 -0.06(-1.20%)
Apr 10, 2015 4.970 5.020 4.970 5.000 16,202 -0.07(-1.38%)
Apr 09, 2015 5.020 5.090 5.020 5.070 83,616 +0.08(+1.71%)
Apr 08, 2015 5.000 5.040 4.963 4.985 20,680 +0.06(+1.12%)
Apr 07, 2015 4.910 4.940 4.910 4.930 56,914 +0.15(+3.25%)
Apr 06, 2015 4.670 4.830 4.670 4.775 22,411 +0.04(+0.95%)
Apr 02, 2015 4.730 4.730 4.730 0 -0.02(-0.42%)
Apr 01, 2015 4.790 4.790 4.730 4.750 102,436 -0.08(-1.55%)
Mar 31, 2015 4.840 4.850 4.790 4.825 103,968 -0.07(-1.36%)
Mar 30, 2015 4.917 5.010 4.840 4.891 29,444 -0.14(-2.75%)
Mar 27, 2015 5.040 5.070 5.010 5.030 14,079 -0.06(-1.18%)
Mar 26, 2015 5.290 5.290 5.080 5.090 19,412 -0.14(-2.68%)
Mar 25, 2015 5.210 5.256 5.180 5.230 27,932 +0.12(+2.35%)
Mar 24, 2015 5.135 5.136 5.110 5.110 91,132 -0.20(-3.77%)
Mar 23, 2015 5.430 5.430 5.250 5.310 32,613 +0.02(+0.38%)
Mar 20, 2015 5.190 5.290 5.190 5.290 37,164 +0.14(+2.72%)
Mar 19, 2015 5.165 5.165 5.125 5.150 22,530 -0.06(-1.15%)
Mar 18, 2015 5.090 5.210 5.050 5.210 85,293 +0.11(+2.16%)
Mar 17, 2015 5.070 5.120 5.070 5.100 64,292 -0.07(-1.35%)
Mar 16, 2015 5.230 5.230 5.130 5.170 42,280 -0.01(-0.19%)
Mar 13, 2015 5.190 5.210 5.150 5.180 19,490 -0.15(-2.81%)
Mar 12, 2015 5.240 5.340 5.240 5.330 111,913 +0.01(+0.19%)
Mar 11, 2015 5.330 5.340 5.290 5.320 52,021 +0.20(+3.91%)
Mar 10, 2015 5.190 5.190 5.120 5.120 77,186 -0.10(-1.92%)
Mar 09, 2015 5.245 5.245 5.170 5.220 70,466 -0.14(-2.61%)
Mar 06, 2015 5.380 5.440 5.350 5.360 197,005 -0.01(-0.28%)
Mar 05, 2015 5.430 5.450 5.360 5.375 74,137 -0.18(-3.33%)
Mar 04, 2015 5.580 5.490 5.560 112,196 -0.19(-3.30%)
Mar 03, 2015 5.800 5.830 5.800 5.750 23,439 -0.02(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.